Munich - Delayed Quote EUR

B2Gold Corp (5BG.MU)

2.4020 +0.0150 (+0.63%)
At close: April 26 at 8:03 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 2.4020 2.4020 2.4020 2.4020 2.4020 -
Apr 25, 2024 2.3870 2.3870 2.3870 2.3870 2.3870 -
Apr 24, 2024 2.4090 2.4090 2.4090 2.4090 2.4090 -
Apr 23, 2024 2.3540 2.4090 2.3540 2.4090 2.4090 4,650
Apr 22, 2024 2.4470 2.4470 2.3780 2.3780 2.3780 125
Apr 19, 2024 2.4900 2.4900 2.4900 2.4900 2.4900 -
Apr 18, 2024 2.4930 2.4930 2.4930 2.4930 2.4930 -
Apr 17, 2024 2.4930 2.4930 2.4930 2.4930 2.4930 -
Apr 16, 2024 2.5890 2.5890 2.5890 2.5890 2.5890 -
Apr 15, 2024 2.7590 2.7590 2.7590 2.7590 2.7590 -
Apr 12, 2024 2.7110 2.7750 2.7110 2.7750 2.7750 900
Apr 11, 2024 2.6810 2.6990 2.6810 2.6980 2.6980 5,000
Apr 10, 2024 2.6810 2.6810 2.6810 2.6810 2.6810 -
Apr 9, 2024 2.6510 2.6510 2.6510 2.6510 2.6510 -
Apr 8, 2024 2.6510 2.6510 2.6510 2.6510 2.6510 -
Apr 5, 2024 2.5490 2.6300 2.5130 2.6300 2.6300 3,774
Apr 4, 2024 2.5850 2.5850 2.5850 2.5850 2.5850 -
Apr 3, 2024 2.5050 2.5490 2.5050 2.5490 2.5490 16,000
Apr 2, 2024 2.4530 2.5180 2.4530 2.4860 2.4860 3,700
Mar 28, 2024 2.3310 2.4320 2.3310 2.4320 2.4320 215
Mar 27, 2024 2.3300 2.3300 2.3300 2.3300 2.3300 -
Mar 26, 2024 2.3350 2.3350 2.3350 2.3350 2.3350 -
Mar 25, 2024 2.3290 2.3290 2.3290 2.3290 2.3290 -
Mar 22, 2024 2.3360 2.3360 2.3360 2.3360 2.3360 -
Mar 21, 2024 2.4080 2.4300 2.3960 2.3960 2.3960 4,000
Mar 20, 2024 2.2920 2.3200 2.2920 2.2920 2.2920 7,100
Mar 19, 2024 2.3690 2.3690 2.2920 2.2920 2.2920 4,000
Mar 18, 2024 2.3890 2.3890 2.3890 2.3890 2.3890 -
Mar 15, 2024 2.3890 2.3890 2.3890 2.3890 2.3890 -
Mar 14, 2024 2.3950 2.3950 2.3950 2.3950 2.3950 -
Mar 13, 2024 2.3730 2.3730 2.3730 2.3730 2.3730 -
Mar 12, 2024 2.4670 2.4670 2.4670 2.4670 2.4670 -
Mar 11, 2024 2.5500 2.5500 2.5500 2.5500 2.5500 -
Mar 8, 2024 2.4590 2.4590 2.4590 2.4590 2.4590 -
Mar 7, 2024 2.4670 2.5290 2.4670 2.5140 2.5140 13,000
Mar 6, 2024 0.0400 Dividend
Mar 6, 2024 2.4670 2.4670 2.4670 2.4670 2.4670 -
Mar 5, 2024 2.4540 2.5190 2.4540 2.5190 2.4790 1,100
Mar 4, 2024 2.3340 2.4210 2.3340 2.4210 2.3826 200
Mar 1, 2024 2.2240 2.2240 2.2240 2.2240 2.1887 -
Feb 29, 2024 2.1900 2.2370 2.1900 2.2240 2.1887 980
Feb 28, 2024 2.2450 2.2450 2.2450 2.2450 2.2094 -
Feb 27, 2024 2.2620 2.2620 2.2620 2.2620 2.2261 -
Feb 26, 2024 2.3060 2.3060 2.3060 2.3060 2.2694 -
Feb 23, 2024 2.3090 2.3090 2.3060 2.3060 2.2694 5,500
Feb 22, 2024 2.3470 2.3470 2.3470 2.3470 2.3097 -
Feb 21, 2024 2.3470 2.3470 2.3470 2.3470 2.3097 -
Feb 20, 2024 2.3540 2.3540 2.3470 2.3470 2.3097 250
Feb 19, 2024 2.3540 2.3540 2.3540 2.3540 2.3166 -
Feb 16, 2024 2.3350 2.3540 2.3350 2.3540 2.3166 600
Feb 15, 2024 2.3050 2.3050 2.3050 2.3050 2.2684 -
Feb 14, 2024 2.3540 2.3540 2.2890 2.3050 2.2684 1,625
Feb 13, 2024 2.4850 2.4850 2.4850 2.4850 2.4455 -
Feb 12, 2024 2.4530 2.4850 2.4510 2.4850 2.4455 2,000
Feb 9, 2024 2.4910 2.4910 2.4910 2.4910 2.4514 -
Feb 8, 2024 2.4980 2.4980 2.4980 2.4980 2.4583 -
Feb 7, 2024 2.5300 2.5300 2.4980 2.4980 2.4583 2,000
Feb 6, 2024 2.5590 2.5590 2.5590 2.5590 2.5184 -
Feb 5, 2024 2.5830 2.5830 2.5830 2.5830 2.5420 -
Feb 2, 2024 2.5910 2.5910 2.5910 2.5910 2.5499 -
Feb 1, 2024 2.5840 2.5840 2.5840 2.5840 2.5430 -
Jan 31, 2024 2.5710 2.5710 2.5710 2.5710 2.5302 -
Jan 30, 2024 2.5620 2.5620 2.5620 2.5620 2.5213 -
Jan 29, 2024 2.5370 2.5370 2.5370 2.5370 2.4967 -
Jan 26, 2024 2.5060 2.5310 2.5060 2.5310 2.4908 5,000
Jan 25, 2024 2.4860 2.5040 2.4860 2.4990 2.4593 3,600
Jan 24, 2024 2.7230 2.7230 2.4860 2.4860 2.4465 3,000
Jan 23, 2024 2.6510 2.6510 2.6510 2.6510 2.6089 -
Jan 22, 2024 2.6490 2.6490 2.6490 2.6490 2.6069 -
Jan 19, 2024 2.7110 2.7110 2.6630 2.6630 2.6207 700
Jan 18, 2024 2.7510 2.7510 2.7510 2.7510 2.7073 -
Jan 17, 2024 2.7620 2.7620 2.7620 2.7620 2.7181 -
Jan 16, 2024 2.8200 2.8200 2.7880 2.7880 2.7437 700
Jan 15, 2024 2.8300 2.8660 2.8200 2.8200 2.7752 7,315
Jan 12, 2024 2.8070 2.8070 2.8070 2.8070 2.7624 -
Jan 11, 2024 2.8160 2.8160 2.8160 2.8160 2.7713 -
Jan 10, 2024 2.8090 2.8090 2.7780 2.7780 2.7339 667
Jan 9, 2024 2.8090 2.8090 2.8090 2.8090 2.7644 -
Jan 8, 2024 2.8100 2.8100 2.7830 2.7830 2.7388 200
Jan 5, 2024 2.8350 2.8350 2.8350 2.8350 2.7900 -
Jan 4, 2024 2.8390 2.8420 2.8390 2.8420 2.7969 550
Jan 3, 2024 2.8920 2.8920 2.8920 2.8920 2.8461 -
Jan 2, 2024 2.9250 2.9250 2.9250 2.9250 2.8786 -
Dec 29, 2023 2.9270 2.9270 2.9270 2.9270 2.8805 -
Dec 28, 2023 2.9700 2.9700 2.9700 2.9700 2.9228 -
Dec 27, 2023 2.9510 2.9770 2.9500 2.9500 2.9032 3,280
Dec 22, 2023 2.9410 2.9410 2.9410 2.9410 2.8943 -
Dec 21, 2023 2.9710 2.9710 2.9410 2.9410 2.8943 1,000
Dec 20, 2023 2.9720 2.9720 2.9720 2.9720 2.9248 -
Dec 19, 2023 2.9450 2.9450 2.9450 2.9450 2.8982 -
Dec 18, 2023 2.9450 2.9450 2.9450 2.9450 2.8982 -
Dec 15, 2023 2.9450 2.9450 2.9450 2.9450 2.8982 -
Dec 14, 2023 2.9120 2.9890 2.9120 2.9890 2.9415 700
Dec 13, 2023 2.8040 2.8040 2.7810 2.7810 2.7368 2,100
Dec 12, 2023 2.8690 2.8690 2.8040 2.8040 2.7595 1,800
Dec 11, 2023 2.8940 2.8940 2.8940 2.8940 2.8480 -
Dec 8, 2023 2.9170 2.9170 2.8940 2.8940 2.8480 1,000
Dec 7, 2023 3.0010 3.0010 2.9170 2.9170 2.8707 200
Dec 6, 2023 3.0180 3.0180 3.0180 3.0180 2.9701 -
Dec 5, 2023 3.0470 3.0470 3.0470 3.0470 2.9986 -
Dec 4, 2023 3.1410 3.1710 3.0470 3.0470 2.9986 2,350
Dec 1, 2023 0.0400 Dividend
Dec 1, 2023 3.0560 3.1270 3.0560 3.1270 3.0773 2,320
Nov 30, 2023 3.0470 3.0470 3.0470 3.0470 2.9593 -
Nov 29, 2023 3.0160 3.0490 3.0160 3.0260 2.9389 9,300
Nov 28, 2023 2.8450 2.8450 2.8450 2.8450 2.7631 -
Nov 27, 2023 2.7960 2.7960 2.7960 2.7960 2.7155 -
Nov 24, 2023 2.7940 2.7940 2.7940 2.7940 2.7135 -
Nov 23, 2023 2.7940 2.7940 2.7940 2.7940 2.7135 -
Nov 22, 2023 2.7940 2.7940 2.7940 2.7940 2.7135 -
Nov 21, 2023 2.7620 2.8200 2.7620 2.8200 2.7388 2,000
Nov 20, 2023 2.8090 2.8090 2.8090 2.8090 2.7281 -
Nov 17, 2023 2.8490 2.8490 2.8210 2.8210 2.7398 1,000
Nov 16, 2023 2.8110 2.8490 2.8110 2.8490 2.7670 25
Nov 15, 2023 2.8110 2.8110 2.8110 2.8110 2.7300 -
Nov 14, 2023 2.7920 2.7920 2.7920 2.7920 2.7116 -
Nov 13, 2023 2.7800 2.8090 2.7800 2.8090 2.7281 200
Nov 10, 2023 2.9020 2.9020 2.9020 2.9020 2.8184 -
Nov 9, 2023 2.9200 2.9200 2.9090 2.9090 2.8252 2,000
Nov 8, 2023 3.0690 3.0690 2.9290 2.9290 2.8446 500
Nov 7, 2023 3.0980 3.0980 3.0980 3.0980 3.0088 -
Nov 6, 2023 3.1000 3.1000 3.0960 3.0980 3.0088 3,685
Nov 3, 2023 3.0390 3.0390 3.0390 3.0390 2.9515 -
Nov 2, 2023 3.0390 3.0390 3.0390 3.0390 2.9515 -
Nov 1, 2023 3.0390 3.0390 3.0390 3.0390 2.9515 -
Oct 31, 2023 3.0400 3.0400 3.0400 3.0400 2.9525 -
Oct 30, 2023 3.0150 3.0150 3.0150 3.0150 2.9282 -
Oct 27, 2023 3.0150 3.0150 3.0150 3.0150 2.9282 -
Oct 26, 2023 3.1320 3.1320 3.1320 3.1320 3.0418 -
Oct 25, 2023 3.1610 3.1610 3.1610 3.1610 3.0700 -
Oct 24, 2023 3.1620 3.1620 3.1620 3.1620 3.0709 -
Oct 23, 2023 3.1690 3.1690 3.1690 3.1690 3.0777 -
Oct 20, 2023 3.1800 3.1800 3.1800 3.1800 3.0884 -
Oct 19, 2023 3.1200 3.1200 3.1200 3.1200 3.0301 -
Oct 18, 2023 3.0710 3.0710 3.0710 3.0710 2.9826 -
Oct 17, 2023 3.0360 3.0360 3.0360 3.0360 2.9486 -
Oct 16, 2023 3.0360 3.0360 3.0360 3.0360 2.9486 -
Oct 13, 2023 2.9610 3.0480 2.9610 3.0480 2.9602 880
Oct 12, 2023 2.9610 2.9610 2.9610 2.9610 2.8757 -
Oct 11, 2023 2.8450 2.8450 2.8450 2.8450 2.7631 -
Oct 10, 2023 2.8400 2.8400 2.8400 2.8400 2.7582 -
Oct 9, 2023 2.8560 2.8560 2.8560 2.8560 2.7738 -
Oct 6, 2023 2.7390 2.7390 2.7390 2.7390 2.6601 -
Oct 5, 2023 2.6850 2.7420 2.6850 2.7420 2.6630 2,000
Oct 4, 2023 2.6800 2.6800 2.6800 2.6800 2.6028 -
Oct 3, 2023 2.6640 2.6640 2.6640 2.6640 2.5873 -
Oct 2, 2023 2.7150 2.7150 2.7150 2.7150 2.6368 -
Sep 29, 2023 2.7500 2.7500 2.7150 2.7150 2.6368 1
Sep 28, 2023 2.7790 2.7790 2.7790 2.7790 2.6990 -
Sep 27, 2023 2.8350 2.8350 2.8350 2.8350 2.7534 -
Sep 26, 2023 2.8700 2.8700 2.8700 2.8700 2.7873 -
Sep 25, 2023 2.9200 2.9200 2.8700 2.8700 2.7873 2,500
Sep 22, 2023 2.9480 2.9480 2.9480 2.9480 2.8631 -
Sep 21, 2023 2.9600 2.9600 2.9600 2.9600 2.8748 -
Sep 20, 2023 0.0400 Dividend
Sep 20, 2023 2.9490 2.9490 2.9490 2.9490 2.8641 -
Sep 19, 2023 3.0020 3.0020 3.0020 3.0020 2.8767 -
Sep 18, 2023 3.0210 3.0210 3.0210 3.0210 2.8949 -
Sep 15, 2023 2.9630 2.9630 2.9630 2.9630 2.8393 -
Sep 14, 2023 2.8740 2.8740 2.8740 2.8740 2.7540 -
Sep 13, 2023 2.8740 2.8740 2.8740 2.8740 2.7540 -
Sep 12, 2023 2.8740 2.8740 2.8740 2.8740 2.7540 -
Sep 11, 2023 2.8210 2.8210 2.8210 2.8210 2.7033 -
Sep 8, 2023 2.8210 2.8210 2.8210 2.8210 2.7033 -
Sep 7, 2023 2.8210 2.8210 2.8210 2.8210 2.7033 -
Sep 6, 2023 2.8450 2.8450 2.8100 2.8100 2.6927 442
Sep 5, 2023 2.8920 2.8920 2.8920 2.8920 2.7713 -
Sep 4, 2023 2.8920 2.8920 2.8920 2.8920 2.7713 -
Sep 1, 2023 2.8610 2.8920 2.8610 2.8920 2.7713 345
Aug 31, 2023 2.8610 2.8610 2.8610 2.8610 2.7416 -
Aug 30, 2023 2.8500 2.8500 2.8500 2.8500 2.7310 -
Aug 29, 2023 2.8500 2.8500 2.8500 2.8500 2.7310 -
Aug 28, 2023 2.8230 2.8230 2.8230 2.8230 2.7052 -
Aug 25, 2023 2.8760 2.8760 2.8760 2.8760 2.7560 -
Aug 24, 2023 2.8760 2.8760 2.8760 2.8760 2.7560 -
Aug 23, 2023 2.8200 2.8200 2.8200 2.8200 2.7023 -
Aug 22, 2023 2.8200 2.8200 2.8200 2.8200 2.7023 -
Aug 21, 2023 2.7780 2.7780 2.7780 2.7780 2.6620 -
Aug 18, 2023 2.8120 2.8120 2.7920 2.7920 2.6755 500
Aug 17, 2023 2.8120 2.8120 2.8120 2.8120 2.6946 -
Aug 16, 2023 2.8120 2.8120 2.8120 2.8120 2.6946 -
Aug 15, 2023 2.8190 2.8190 2.8190 2.8190 2.7013 -
Aug 14, 2023 2.8320 2.8320 2.8320 2.8320 2.7138 -
Aug 11, 2023 2.7890 2.7890 2.7890 2.7890 2.6726 -
Aug 10, 2023 2.7890 2.7890 2.7890 2.7890 2.6726 -
Aug 9, 2023 2.8550 2.8550 2.8060 2.8060 2.6889 2,280
Aug 8, 2023 2.8550 2.8550 2.8550 2.8550 2.7358 -
Aug 7, 2023 2.9230 2.9230 2.9230 2.9230 2.8010 -
Aug 4, 2023 2.9600 2.9600 2.9600 2.9600 2.8365 -
Aug 3, 2023 3.0110 3.0750 3.0110 3.0750 2.9467 3,000
Aug 2, 2023 3.1100 3.1100 3.0110 3.0110 2.8853 350
Aug 1, 2023 3.1410 3.1410 3.1100 3.1100 2.9802 -
Jul 31, 2023 3.1410 3.1410 3.1410 3.1410 3.0099 -
Jul 28, 2023 3.2190 3.2190 3.2190 3.2190 3.0846 -
Jul 27, 2023 3.3000 3.3000 3.2190 3.2190 3.0846 -
Jul 26, 2023 3.2800 3.3110 3.2800 3.3110 3.1728 480
Jul 25, 2023 3.2480 3.2480 3.2480 3.2480 3.1124 -
Jul 24, 2023 3.2750 3.2750 3.2480 3.2480 3.1124 1,000
Jul 21, 2023 3.3000 3.3000 3.3000 3.3000 3.1623 -
Jul 20, 2023 3.3710 3.3710 3.3240 3.3240 3.1853 2,000
Jul 19, 2023 3.3710 3.3710 3.3710 3.3710 3.2303 -
Jul 18, 2023 3.2480 3.2480 3.2480 3.2480 3.1124 -
Jul 17, 2023 3.2480 3.2480 3.2480 3.2480 3.1124 -
Jul 14, 2023 3.3540 3.3540 3.3540 3.3540 3.2140 -
Jul 13, 2023 3.3380 3.3380 3.3380 3.3380 3.1987 -
Jul 12, 2023 3.2710 3.2710 3.2710 3.2710 3.1345 -
Jul 11, 2023 3.2340 3.2340 3.2340 3.2340 3.0990 -
Jul 10, 2023 3.1940 3.2340 3.1940 3.2340 3.0990 2,000
Jul 7, 2023 3.2140 3.2140 3.2140 3.2140 3.0798 -
Jul 6, 2023 3.2900 3.2900 3.2900 3.2900 3.1527 -
Jul 5, 2023 3.3210 3.3210 3.3210 3.3210 3.1824 -
Jul 4, 2023 3.3210 3.3210 3.3210 3.3210 3.1824 -
Jul 3, 2023 3.2110 3.3210 3.2110 3.3210 3.1824 2,450
Jun 30, 2023 3.1840 3.1840 3.1840 3.1840 3.0511 -
Jun 29, 2023 3.1620 3.1620 3.1620 3.1620 3.0300 -
Jun 28, 2023 3.2350 3.2350 3.1620 3.1620 3.0300 2,930
Jun 27, 2023 3.2990 3.2990 3.2990 3.2990 3.1613 -
Jun 26, 2023 3.3010 3.3010 3.3010 3.3010 3.1632 -
Jun 23, 2023 3.2320 3.2320 3.2320 3.2320 3.0971 -
Jun 22, 2023 3.2320 3.2320 3.2320 3.2320 3.0971 -
Jun 21, 2023 3.2530 3.2530 3.2530 3.2530 3.1172 -
Jun 20, 2023 3.3050 3.3050 3.3050 3.3050 3.1671 -
Jun 19, 2023 3.3210 3.3210 3.3210 3.3210 3.1824 -
Jun 16, 2023 3.3030 3.3030 3.3030 3.3030 3.1651 -
Jun 15, 2023 0.0400 Dividend
Jun 15, 2023 3.3800 3.3800 3.3800 3.3800 3.2389 -
Jun 14, 2023 3.4790 3.4790 3.4790 3.4790 3.2955 -
Jun 13, 2023 3.5130 3.5130 3.5130 3.5130 3.3277 -
Jun 12, 2023 3.5640 3.5640 3.5130 3.5130 3.3277 380
Jun 9, 2023 3.5640 3.5640 3.5640 3.5640 3.3760 -
Jun 8, 2023 3.5640 3.5640 3.5640 3.5640 3.3760 -
Jun 7, 2023 3.5900 3.5900 3.5900 3.5900 3.4006 -
Jun 6, 2023 3.5220 3.5900 3.5220 3.5900 3.4006 500
Jun 5, 2023 3.4830 3.4830 3.4830 3.4830 3.2992 -
Jun 2, 2023 3.4730 3.4730 3.4730 3.4730 3.2898 -
Jun 1, 2023 3.4240 3.4240 3.4240 3.4240 3.2434 -
May 31, 2023 3.4800 3.4800 3.4010 3.4010 3.2216 174
May 30, 2023 3.5060 3.5060 3.5060 3.5060 3.3210 -
May 29, 2023 3.5150 3.5150 3.5150 3.5150 3.3296 -
May 26, 2023 3.5150 3.5150 3.5150 3.5150 3.3296 -
May 25, 2023 3.5930 3.5930 3.5930 3.5930 3.4034 -
May 24, 2023 3.6110 3.6110 3.6110 3.6110 3.4205 -
May 23, 2023 3.5840 3.5840 3.5840 3.5840 3.3949 -
May 22, 2023 3.6410 3.6410 3.6410 3.6410 3.4489 -
May 19, 2023 3.6830 3.6830 3.6830 3.6830 3.4887 -
May 18, 2023 3.7060 3.7060 3.7060 3.7060 3.5105 -
May 17, 2023 3.7410 3.7410 3.7410 3.7410 3.5436 -
May 16, 2023 3.7890 3.7890 3.7410 3.7410 3.5436 499
May 15, 2023 3.7730 3.7730 3.7730 3.7730 3.5739 -
May 12, 2023 3.7830 3.7830 3.6990 3.6990 3.5039 310
May 11, 2023 3.8420 3.8420 3.8420 3.8420 3.6393 -
May 10, 2023 3.7620 3.8420 3.7620 3.8420 3.6393 10,000
May 9, 2023 3.7540 3.7540 3.7540 3.7540 3.5560 -
May 8, 2023 3.7540 3.7540 3.7540 3.7540 3.5560 -
May 5, 2023 3.7110 3.7730 3.7110 3.7730 3.5739 700
May 4, 2023 3.6730 3.6730 3.6730 3.6730 3.4792 -
May 3, 2023 3.6360 3.6360 3.6160 3.6160 3.4252 1,000
May 2, 2023 3.6050 3.6050 3.6050 3.6050 3.4148 -
Apr 28, 2023 3.6800 3.6800 3.6800 3.6800 3.4859 -
Apr 27, 2023 3.6800 3.6800 3.6800 3.6800 3.4859 -
Apr 26, 2023 3.6830 3.6830 3.6830 3.6830 3.4887 -